|
Closing price on 5/13/2014
|
|
| Open |
5.50 |
| High |
5.60 |
| Low |
5.40 |
| Volume |
274,590 |
| Split-adjusted Price |
5.40 |
|
|
LCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/13/2014
|
-0.30 / -5.26%
|
5.50
|
5.60
|
5.40
|
5.40
|
5.40
|
5.40
|
274,590
|
|
|
5/12/2014
|
-0.40 / -6.56%
|
6.00
|
6.00
|
5.70
|
5.70
|
5.70
|
5.70
|
422,760
|
|
|
5/9/2014
|
0.00 / 0.00%
|
6.00
|
6.30
|
6.00
|
6.10
|
6.10
|
6.10
|
481,680
|
|
|
5/8/2014
|
-0.40 / -6.15%
|
6.40
|
6.40
|
6.10
|
6.10
|
6.10
|
6.10
|
742,800
|
|
|
5/7/2014
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.50
|
6.50
|
187,490
|
|
|
5/6/2014
|
-0.20 / -2.99%
|
6.60
|
6.70
|
6.30
|
6.50
|
6.50
|
6.50
|
683,530
|
|
|
5/5/2014
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.60
|
6.70
|
6.70
|
6.70
|
350,250
|
|
|
4/29/2014
|
+0.40 / +6.15%
|
6.60
|
6.90
|
6.60
|
6.90
|
6.90
|
6.90
|
612,960
|
|
|
4/28/2014
|
-0.30 / -4.41%
|
7.00
|
7.00
|
6.50
|
6.50
|
6.50
|
6.50
|
595,660
|
|
|
4/25/2014
|
-0.30 / -4.23%
|
7.10
|
7.20
|
6.80
|
6.80
|
6.80
|
6.80
|
484,830
|
|
|
4/24/2014
|
-0.10 / -1.39%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.10
|
7.10
|
361,390
|
|
|
4/23/2014
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.00
|
7.20
|
7.20
|
7.20
|
173,490
|
|
|
4/22/2014
|
+0.40 / +5.80%
|
6.80
|
7.30
|
6.80
|
7.30
|
7.30
|
7.30
|
722,920
|
|
|
4/21/2014
|
-0.30 / -4.17%
|
7.10
|
7.20
|
6.70
|
6.90
|
6.90
|
6.90
|
720,990
|
|
|
4/18/2014
|
-0.50 / -6.49%
|
7.60
|
7.70
|
7.20
|
7.20
|
7.20
|
7.20
|
819,210
|
|
|
4/17/2014
|
+0.20 / +2.67%
|
7.70
|
7.90
|
7.60
|
7.70
|
7.70
|
7.70
|
327,620
|
|
|
4/16/2014
|
-0.40 / -5.06%
|
7.90
|
7.90
|
7.40
|
7.50
|
7.50
|
7.50
|
851,250
|
|
|
4/15/2014
|
-0.30 / -3.66%
|
8.30
|
8.30
|
7.90
|
7.90
|
7.90
|
7.90
|
794,200
|
|
|
4/14/2014
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.20
|
8.20
|
330,800
|
|
|
4/11/2014
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.40
|
8.40
|
606,310
|
|
|
4/10/2014
|
+0.10 / +1.19%
|
8.50
|
8.70
|
8.50
|
8.50
|
8.50
|
8.50
|
751,190
|
|
|
4/8/2014
|
+0.20 / +2.44%
|
8.20
|
8.60
|
8.20
|
8.40
|
8.40
|
8.40
|
1,039,800
|
|
|
4/7/2014
|
+0.10 / +1.23%
|
8.10
|
8.30
|
8.10
|
8.20
|
8.20
|
8.20
|
505,030
|
|
|
4/4/2014
|
-0.20 / -2.41%
|
8.40
|
8.40
|
8.00
|
8.10
|
8.10
|
8.10
|
219,180
|
|
|
4/3/2014
|
+0.40 / +5.06%
|
8.00
|
8.40
|
8.00
|
8.30
|
8.30
|
8.30
|
323,240
|
|
|
4/2/2014
|
-0.10 / -1.25%
|
8.20
|
8.30
|
7.60
|
7.90
|
7.90
|
7.90
|
742,500
|
|
|
4/1/2014
|
-0.60 / -6.98%
|
8.60
|
8.60
|
8.00
|
8.00
|
8.00
|
8.00
|
926,810
|
|
|
3/31/2014
|
0.00 / 0.00%
|
8.60
|
8.90
|
8.60
|
8.60
|
8.60
|
8.60
|
486,770
|
|
|
3/28/2014
|
+0.20 / +2.38%
|
8.60
|
8.80
|
8.50
|
8.60
|
8.60
|
8.60
|
776,530
|
|
|
3/27/2014
|
-0.40 / -4.55%
|
8.70
|
8.80
|
8.40
|
8.40
|
8.40
|
8.40
|
981,700
|
|
|